Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.57 | 20.89 | 20.00 | 20.06 | 166,865 | -0.49(-2.38%) |
Dec 30, 2021 | 19.99 | 21.20 | 19.98 | 20.55 | 391,570 | +0.47(+2.34%) |
Dec 29, 2021 | 19.99 | 20.20 | 19.80 | 20.08 | 512,643 | +0.05(+0.25%) |
Dec 28, 2021 | 20.18 | 20.31 | 19.87 | 20.03 | 367,994 | +0.01(+0.05%) |
Dec 27, 2021 | 19.92 | 20.22 | 19.53 | 20.02 | 531,211 | +0.31(+1.57%) |
Dec 23, 2021 | 19.97 | 20.20 | 19.63 | 19.71 | 252,768 | -0.21(-1.05%) |
Dec 22, 2021 | 19.58 | 20.48 | 19.58 | 19.92 | 469,592 | -0.03(-0.15%) |
Dec 21, 2021 | 19.24 | 20.19 | 18.98 | 19.95 | 996,845 | +0.97(+5.11%) |
Dec 20, 2021 | 18.98 | 20.23 | 18.05 | 18.98 | 984,729 | +0.28(+1.50%) |
Dec 17, 2021 | 18.42 | 19.61 | 17.32 | 18.70 | 4,072,588 | +0.08(+0.43%) |
Dec 16, 2021 | 20.32 | 21.23 | 18.41 | 18.62 | 1,063,845 | -1.59(-7.87%) |
Dec 15, 2021 | 19.94 | 20.43 | 19.33 | 20.21 | 903,943 | +0.24(+1.20%) |
Dec 14, 2021 | 20.68 | 21.03 | 19.57 | 19.97 | 476,524 | -1.11(-5.27%) |
Dec 13, 2021 | 21.87 | 22.98 | 20.87 | 21.08 | 428,699 | -0.89(-4.05%) |
Dec 10, 2021 | 22.17 | 22.61 | 21.51 | 21.97 | 372,300 | -0.15(-0.68%) |
Dec 09, 2021 | 23.13 | 23.79 | 21.91 | 22.12 | 357,983 | -1.10(-4.74%) |
Dec 08, 2021 | 23.72 | 24.11 | 22.71 | 23.22 | 623,541 | -0.37(-1.57%) |
Dec 07, 2021 | 22.65 | 23.67 | 22.55 | 23.59 | 665,434 | +1.54(+6.98%) |
Dec 06, 2021 | 22.99 | 23.09 | 21.22 | 22.05 | 938,642 | -1.02(-4.42%) |
Dec 03, 2021 | 25.56 | 25.56 | 22.91 | 23.07 | 956,067 | -2.46(-9.64%) |
Dec 02, 2021 | 26.74 | 26.74 | 24.65 | 25.53 | 612,148 | -1.23(-4.60%) |
Dec 01, 2021 | 29.00 | 29.00 | 26.64 | 26.76 | 360,680 | -1.93(-6.73%) |
Nov 30, 2021 | 28.06 | 29.07 | 27.66 | 28.69 | 952,045 | +0.63(+2.25%) |
Nov 29, 2021 | 28.23 | 28.65 | 27.77 | 28.06 | 678,792 | +0.39(+1.41%) |
Nov 26, 2021 | 26.77 | 28.00 | 26.37 | 27.67 | 269,083 | +0.52(+1.92%) |
Nov 24, 2021 | 26.15 | 27.24 | 24.76 | 27.15 | 421,493 | +0.60(+2.26%) |
Nov 23, 2021 | 27.89 | 28.56 | 26.02 | 26.55 | 509,663 | -1.90(-6.68%) |
Nov 22, 2021 | 28.51 | 29.41 | 27.54 | 28.45 | 1,074,329 | +0.19(+0.67%) |
Nov 19, 2021 | 29.00 | 29.60 | 28.01 | 28.26 | 512,267 | -0.75(-2.59%) |
Nov 18, 2021 | 29.00 | 29.35 | 28.94 | 29.01 | 362,490 | -0.49(-1.66%) |
Nov 17, 2021 | 29.03 | 29.98 | 28.80 | 29.50 | 325,547 | +0.02(+0.07%) |
Nov 16, 2021 | 28.12 | 29.52 | 28.11 | 29.48 | 256,183 | +0.57(+1.97%) |
Nov 15, 2021 | 27.96 | 29.27 | 27.96 | 28.91 | 382,629 | +0.76(+2.70%) |
Nov 12, 2021 | 27.54 | 28.30 | 27.20 | 28.15 | 286,330 | +0.81(+2.96%) |
Nov 11, 2021 | 28.38 | 29.00 | 27.22 | 27.34 | 337,279 | -0.85(-3.02%) |
Nov 10, 2021 | 28.61 | 28.19 | 326,802 | -0.56(-1.95%) | ||
Nov 09, 2021 | 29.30 | 29.38 | 26.00 | 28.75 | 765,731 | -0.83(-2.81%) |
Nov 08, 2021 | 29.00 | 29.98 | 28.26 | 29.58 | 218,612 | +0.71(+2.46%) |
Nov 05, 2021 | 30.53 | 31.79 | 27.79 | 28.87 | 425,812 | -3.27(-10.17%) |
Nov 04, 2021 | 30.73 | 32.50 | 30.73 | 32.14 | 277,175 | +1.42(+4.62%) |
Nov 03, 2021 | 29.50 | 31.42 | 29.29 | 30.72 | 292,975 | +1.22(+4.14%) |
Nov 02, 2021 | 29.91 | 30.25 | 28.91 | 29.50 | 116,189 | -0.51(-1.70%) |
Nov 01, 2021 | 30.02 | 30.43 | 29.67 | 30.01 | 178,994 | +0.01(+0.03%) |
Oct 29, 2021 | 29.62 | 30.20 | 29.40 | 30.00 | 232,761 | +0.12(+0.40%) |
Oct 28, 2021 | 28.70 | 30.10 | 28.47 | 29.88 | 302,706 | +1.19(+4.15%) |
Oct 27, 2021 | 27.75 | 29.12 | 27.75 | 28.69 | 219,142 | +0.73(+2.61%) |
Oct 26, 2021 | 29.20 | 27.64 | 27.96 | 175,088 | -0.92(-3.19%) | |
Oct 25, 2021 | 28.70 | 29.49 | 28.19 | 28.88 | 128,423 | +0.26(+0.91%) |
Oct 22, 2021 | 29.35 | 29.68 | 28.53 | 28.62 | 172,445 | -0.69(-2.35%) |
Oct 21, 2021 | 28.73 | 29.85 | 28.50 | 29.31 | 215,870 | +0.49(+1.70%) |
Oct 20, 2021 | 28.69 | 29.39 | 27.67 | 28.82 | 118,740 | +0.13(+0.45%) |
Oct 19, 2021 | 28.06 | 28.90 | 27.83 | 28.69 | 83,571 | +0.71(+2.54%) |
Oct 18, 2021 | 27.52 | 28.55 | 26.88 | 27.98 | 89,813 | +0.36(+1.30%) |
Oct 15, 2021 | 27.18 | 27.93 | 26.30 | 27.62 | 68,284 | +0.65(+2.41%) |
Oct 14, 2021 | 26.48 | 27.42 | 26.22 | 26.97 | 141,359 | +0.83(+3.18%) |
Oct 13, 2021 | 24.69 | 26.33 | 24.63 | 26.14 | 359,812 | +1.56(+6.35%) |
Oct 12, 2021 | 24.99 | 25.31 | 24.01 | 24.58 | 123,535 | -0.27(-1.09%) |
Oct 11, 2021 | 24.33 | 25.32 | 24.26 | 24.85 | 136,147 | +0.46(+1.89%) |
Oct 08, 2021 | 24.64 | 24.96 | 24.24 | 24.39 | 56,343 | -0.18(-0.73%) |
Oct 07, 2021 | 24.42 | 25.64 | 24.42 | 24.57 | 134,053 | +0.32(+1.32%) |
Oct 06, 2021 | 25.06 | 26.11 | 24.15 | 24.25 | 162,887 | -1.10(-4.34%) |
Oct 05, 2021 | 24.95 | 25.86 | 24.52 | 25.35 | 249,599 | +0.28(+1.12%) |
Oct 04, 2021 | 25.87 | 25.87 | 24.40 | 25.07 | 418,753 | -0.85(-3.28%) |